C S P Inc (NQ: CSPI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	3.400	3.406	3.188	3.406	7,075	+0.15(+4.58%)
Oct 30, 2003	3.300	3.251	3.251	3.257	482	-0.04(-1.30%)
Oct 29, 2003	3.314	3.314	3.139	3.300	4,182	-0.06(-1.69%)
Oct 28, 2003	3.139	3.357	3.139	3.357	4,987	+0.06(+1.69%)
Oct 27, 2003	3.282	3.419	3.139	3.301	25,740	+0.05(+1.47%)
Oct 24, 2003	3.543	3.543	3.108	3.253	11,904	-0.20(-5.71%)
Oct 23, 2003	3.127	3.481	3.127	3.450	26,222	+0.30(+9.47%)
Oct 22, 2003	3.096	3.164	3.096	3.152	23,487	-0.02(-0.57%)
Oct 21, 2003	3.114	3.207	3.071	3.170	38,127	-0.09(-2.69%)
Oct 20, 2003	3.301	3.419	3.214	3.257	9,009	+0.02(+0.50%)
Oct 17, 2003	3.241	3.241	3.241	3.241	321	-0.02(-0.69%)
Oct 16, 2003	3.345	3.263	3.263	3.263	4,745	-0.08(-2.43%)
Oct 15, 2003	3.425	3.450	3.307	3.345	14,317	-0.05(-1.45%)
Oct 14, 2003	3.382	3.481	3.319	3.394	61,293	+0.09(+2.63%)
Oct 13, 2003	3.344	3.357	3.307	3.307	6,402	-0.05(-1.46%)
Oct 10, 2003	3.382	3.382	3.263	3.356	9,491	+0.06(+1.87%)
Oct 09, 2003	3.257	3.419	3.201	3.294	25,408	+0.06(+1.94%)
Oct 08, 2003	3.232	3.257	3.176	3.232	3,539	-0.03(-0.97%)
Oct 07, 2003	3.201	3.294	3.176	3.263	22,039	+0.07(+2.14%)
Oct 06, 2003	3.139	3.201	3.108	3.195	27,831	+0.06(+1.78%)
Oct 03, 2003	3.139	3.270	3.089	3.139	36,196	+0.05(+1.61%)
Oct 02, 2003	3.145	3.201	3.046	3.089	30,083	-0.02(-0.60%)
Oct 01, 2003	2.847	3.152	2.847	3.108	47,940	+0.28(+9.87%)
Sep 30, 2003	2.922	2.922	2.829	2.829	2,413	-0.11(-3.78%)
Sep 29, 2003	2.791	2.940	2.791	2.940	20,752	+0.06(+1.96%)
Sep 26, 2003	2.922	2.922	2.791	2.884	42,953	-0.03(-1.09%)
Sep 25, 2003	3.027	3.033	2.847	2.915	18,339	-0.10(-3.30%)
Sep 24, 2003	3.102	3.108	2.922	3.015	72,393	-0.12(-3.77%)
Sep 23, 2003	2.437	3.182	2.325	3.133	398,487	+0.48(+18.31%)
Sep 22, 2003	2.598	2.723	2.561	2.648	46,023	+0.01(+0.24%)
Sep 19, 2003	2.667	2.673	2.580	2.642	9,330	-0.01(-0.47%)
Sep 18, 2003	2.636	2.729	2.636	2.654	30,727	+0.09(+3.64%)
Sep 17, 2003	2.536	2.642	2.486	2.561	67,030	+0.02(+0.73%)
Sep 16, 2003	2.393	2.542	2.287	2.542	47,458	+0.15(+6.23%)
Sep 15, 2003	2.225	2.393	2.187	2.393	32,496	+0.00(+0.00%)
Sep 12, 2003	2.362	2.393	2.145	2.393	15,604	+0.02(+0.79%)
Sep 11, 2003	2.362	2.393	2.349	2.375	21,074	+0.01(+0.53%)
Sep 10, 2003	2.412	2.412	2.331	2.362	16,731	-0.03(-1.30%)
Sep 09, 2003	2.237	2.393	2.145	2.393	18,983	+0.09(+4.05%)
Sep 08, 2003	2.356	2.362	2.188	2.300	10,456	-0.06(-2.37%)
Sep 05, 2003	2.356	2.356	2.356	2.356	482	-0.01(-0.26%)
Sep 04, 2003	2.256	2.362	2.238	2.362	26,222	+0.09(+4.11%)
Sep 03, 2003	2.082	2.269	1.927	2.269	49,710	+0.16(+7.38%)
Sep 02, 2003	2.076	2.201	2.076	2.113	1,769	-0.12(-5.58%)
Aug 29, 2003	2.082	2.238	2.082	2.238	2,252	+0.03(+1.41%)
Aug 28, 2003	2.220	2.220	2.020	2.207	16,087	-0.06(-2.74%)
Aug 27, 2003	2.269	2.269	2.214	2.269	1,287	-0.02(-0.79%)
Aug 26, 2003	2.287	2.287	2.082	2.287	9,330	+0.05(+2.19%)
Aug 25, 2003	2.238	2.238	2.238	2.238	0	+0.00(+0.00%)
Aug 22, 2003	2.238	2.238	2.238	2.238	482	+0.00(+0.00%)
Aug 21, 2003	2.176	2.375	2.176	2.238	6,756	+0.07(+3.15%)
Aug 20, 2003	2.169	2.169	2.169	2.169	643	-0.06(-2.51%)
Aug 19, 2003	2.051	2.244	2.051	2.225	18,178	-0.09(-3.76%)
Aug 18, 2003	2.176	2.312	2.076	2.312	9,974	-0.06(-2.36%)
Aug 15, 2003	2.337	2.375	2.312	2.368	21,235	+0.04(+1.63%)
Aug 14, 2003	2.375	2.375	2.330	2.330	3,378	-0.03(-1.32%)
Aug 13, 2003	2.281	2.361	2.113	2.361	6,274	-0.00(-0.03%)
Aug 12, 2003	2.362	2.362	2.189	2.362	7,882	-0.01(-0.52%)
Aug 11, 2003	2.375	2.375	2.157	2.375	56,949	-0.08(-3.29%)
Aug 08, 2003	2.480	2.486	2.381	2.455	13,030	+0.01(+0.25%)
Aug 07, 2003	2.393	2.455	2.157	2.449	46,975	+0.09(+3.68%)
Aug 06, 2003	1.927	2.486	1.927	2.362	160,875	+0.23(+10.79%)
Aug 05, 2003	2.033	2.132	2.026	2.132	35,070	+0.08(+3.94%)
Aug 04, 2003	1.927	2.051	1.865	2.051	21,074	+0.12(+6.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.